S&P/BMV IPC

MXX
🏛️ mexico →
61,984.43
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 54,310.00 54,371.88 54,308.87 54,327.60 494.4K
08:31 54,329.36 54,329.36 54,268.79 54,278.15 114.1K
08:32 54,279.41 54,283.93 54,210.34 54,215.36 220.3K
08:33 54,210.90 54,211.87 54,100.33 54,126.38 58.6K
08:34 54,126.60 54,172.07 54,116.85 54,171.80 48.9K
08:35 54,187.59 54,189.44 54,151.45 54,167.08 353.0K
08:36 54,136.71 54,182.12 54,136.71 54,175.56 159.9K
08:37 54,176.12 54,201.99 54,165.61 54,187.43 189.0K
08:38 54,187.43 54,201.56 54,157.10 54,172.72 63.0K
08:39 54,132.79 54,182.02 54,122.13 54,151.95 347.1K
08:40 54,160.18 54,200.34 54,147.90 54,200.34 328.6K
08:41 54,202.45 54,233.13 54,198.88 54,206.41 44.1K
08:42 54,209.44 54,243.35 54,209.44 54,240.59 53.9K
08:43 54,234.72 54,239.22 54,203.37 54,204.84 97.5K
08:44 54,198.64 54,213.59 54,163.32 54,186.32 80.3K
08:45 54,186.77 54,257.83 54,186.77 54,256.66 72.6K
08:46 54,257.15 54,266.80 54,216.05 54,263.50 69.1K
08:47 54,248.40 54,295.52 54,241.97 54,275.51 52.5K
08:48 54,265.82 54,272.99 54,248.02 54,269.32 41.9K
08:49 54,266.96 54,266.96 54,222.47 54,222.47 60.4K
08:50 54,222.77 54,225.35 54,200.91 54,209.13 90.5K
08:51 54,199.77 54,200.70 54,175.72 54,188.90 126.6K
08:52 54,188.45 54,188.45 54,170.04 54,182.26 70.2K
08:53 54,182.69 54,192.24 54,176.29 54,181.25 44.4K
08:54 54,181.29 54,181.29 54,146.43 54,146.43 57.2K
08:55 54,148.27 54,155.34 54,142.93 54,154.03 125.2K
08:56 54,154.73 54,163.21 54,109.75 54,109.75 131.7K
08:57 54,100.89 54,133.13 54,100.89 54,112.82 60.0K
08:58 54,108.80 54,140.64 54,101.02 54,105.79 69.8K
08:59 54,106.17 54,141.74 54,106.17 54,126.67 60.4K
09:00 54,121.85 54,121.85 54,092.18 54,093.10 1,129.2K
09:01 54,093.10 54,101.39 54,061.45 54,071.91 177.6K
09:02 54,076.07 54,077.03 54,056.12 54,056.12 288.3K
09:03 54,056.80 54,083.56 54,051.99 54,068.81 47.3K
09:04 54,079.44 54,085.93 54,069.64 54,069.64 71.2K
09:05 54,069.93 54,069.93 54,026.73 54,034.64 131.8K
09:06 54,022.48 54,022.48 53,956.68 53,973.44 134.0K
09:07 53,973.93 54,011.63 53,969.37 53,996.90 117.0K
09:08 53,998.88 54,015.38 53,957.58 54,009.59 243.9K
09:09 54,022.12 54,022.12 53,976.20 54,003.48 372.4K
09:10 54,004.61 54,040.21 54,004.40 54,035.85 111.1K
09:11 54,032.95 54,045.96 54,022.89 54,045.06 72.5K
09:12 54,043.86 54,043.86 54,015.73 54,018.25 52.8K
09:13 54,016.93 54,068.67 54,016.93 54,068.67 43.7K
09:14 54,068.73 54,087.93 54,049.80 54,049.80 118.1K
09:15 54,038.74 54,054.96 54,028.50 54,028.50 1,464.2K
09:16 54,029.70 54,036.44 53,993.83 54,005.13 81.0K
09:17 54,005.13 54,007.93 53,975.41 53,980.52 251.9K
09:18 53,978.56 54,019.98 53,975.23 54,019.10 296.4K
09:19 54,020.55 54,035.93 54,013.93 54,013.93 62.3K
09:20 54,014.46 54,089.11 53,998.85 54,089.11 250.6K
09:21 54,074.02 54,089.63 54,067.78 54,068.75 96.0K
09:22 54,071.17 54,097.77 54,071.17 54,096.20 125.1K
09:23 54,095.48 54,098.75 54,036.30 54,058.35 282.0K
09:24 54,059.01 54,074.88 54,036.38 54,036.38 120.7K
09:25 54,030.35 54,030.35 54,006.29 54,017.33 32.3K
09:26 54,011.75 54,033.58 54,008.70 54,024.86 102.5K
09:27 54,014.10 54,041.38 53,999.35 54,017.29 82.4K
09:28 54,018.88 54,032.10 53,952.67 53,959.84 266.4K
09:29 53,953.28 53,980.96 53,952.10 53,975.81 81.0K
09:30 53,974.09 54,021.24 53,970.16 54,015.21 333.4K
09:31 54,015.84 54,020.46 53,996.14 54,016.26 72.6K
09:32 54,020.38 54,047.49 54,020.38 54,047.49 191.2K
09:33 54,047.71 54,133.61 54,047.71 54,133.61 117.0K
09:34 54,125.88 54,125.88 54,026.85 54,026.85 110.4K
09:35 54,026.73 54,114.87 54,026.73 54,109.20 160.7K
09:36 54,110.43 54,128.98 54,106.24 54,121.93 852.2K
09:37 54,118.88 54,118.88 54,076.18 54,084.81 102.7K
09:38 54,094.36 54,103.65 54,078.13 54,093.44 193.5K
09:39 54,092.05 54,161.45 54,092.05 54,144.82 302.8K
09:40 54,146.13 54,171.44 54,139.99 54,171.35 48.5K
09:41 54,168.57 54,177.65 54,129.02 54,129.02 151.3K
09:42 54,134.78 54,138.09 54,116.95 54,137.12 61.6K
09:43 54,135.29 54,135.29 54,087.37 54,087.37 120.9K
09:44 54,087.73 54,124.90 54,087.52 54,119.00 157.3K
09:45 54,119.35 54,130.11 54,108.29 54,108.29 37.4K
09:46 54,096.17 54,108.74 54,092.94 54,094.40 55.0K
09:47 54,093.97 54,100.57 54,079.35 54,079.35 89.4K
09:48 54,080.32 54,080.54 54,065.58 54,067.89 43.1K
09:49 54,070.08 54,075.70 54,048.92 54,050.08 59.9K
09:50 54,057.74 54,067.02 54,049.18 54,054.08 83.7K
09:51 54,055.13 54,071.47 54,052.54 54,065.55 84.1K
09:52 54,073.49 54,084.58 54,064.00 54,072.55 59.0K
09:53 54,073.89 54,073.89 54,045.55 54,048.26 63.7K
09:54 54,052.21 54,064.17 54,047.55 54,056.22 134.0K
09:55 54,054.06 54,069.94 54,053.70 54,053.70 136.6K
09:56 54,058.68 54,058.68 54,034.14 54,034.14 115.8K
09:57 54,034.12 54,061.22 54,033.93 54,055.54 94.6K
09:58 54,056.25 54,078.49 54,048.75 54,066.21 254.8K
09:59 54,065.55 54,072.42 54,061.19 54,072.33 208.9K
10:00 54,074.84 54,075.16 54,059.13 54,059.13 52.3K
10:01 54,062.82 54,069.56 54,059.05 54,063.54 112.3K
10:02 54,062.99 54,075.10 54,060.70 54,069.05 83.6K
10:03 54,083.99 54,117.40 54,081.17 54,117.40 928.1K
10:04 54,117.35 54,117.35 54,093.72 54,093.72 64.2K
10:05 54,093.57 54,093.57 54,046.79 54,046.79 205.2K
10:06 54,052.55 54,057.40 54,016.89 54,020.94 102.6K
10:07 54,026.69 54,034.20 54,026.69 54,034.20 66.1K
10:08 54,034.41 54,034.41 54,019.29 54,020.91 58.2K
10:09 54,024.05 54,053.13 54,015.91 54,052.74 197.5K
10:10 54,052.72 54,052.72 54,028.14 54,039.95 52.2K
10:11 54,039.95 54,051.70 54,030.41 54,031.82 56.1K
10:12 54,025.23 54,055.53 54,024.39 54,055.53 87.4K
10:13 54,053.14 54,064.01 54,050.53 54,061.19 116.9K
10:14 54,057.92 54,067.02 54,035.97 54,038.12 68.5K
10:15 54,036.07 54,041.01 54,028.54 54,041.01 199.5K
10:16 54,039.77 54,055.30 54,035.73 54,044.44 166.3K
10:17 54,041.36 54,074.57 54,039.40 54,062.27 78.2K
10:18 54,057.58 54,071.34 54,055.54 54,062.15 109.7K
10:19 54,061.42 54,072.39 54,059.04 54,059.04 87.1K
10:20 54,059.01 54,080.09 54,059.01 54,072.51 142.9K
10:21 54,072.39 54,084.96 54,069.45 54,081.08 71.6K
10:22 54,082.08 54,113.02 54,082.08 54,096.92 120.6K
10:23 54,096.92 54,109.26 54,088.36 54,097.40 242.0K
10:24 54,092.48 54,107.40 54,085.89 54,104.22 171.0K
10:25 54,108.21 54,114.89 54,095.67 54,103.02 141.0K
10:26 54,103.12 54,109.96 54,083.21 54,083.21 195.7K
10:27 54,084.27 54,107.45 54,079.98 54,107.45 111.1K
10:28 54,104.75 54,107.11 54,084.76 54,094.38 93.6K
10:29 54,096.34 54,104.58 54,071.69 54,095.18 76.8K
10:30 54,092.28 54,092.28 54,064.21 54,076.19 58.0K
10:31 54,074.32 54,077.68 54,047.48 54,047.48 92.8K
10:32 54,049.85 54,058.85 54,045.16 54,045.29 88.5K
10:33 54,045.55 54,064.09 54,045.12 54,064.09 134.9K
10:34 54,067.04 54,075.56 54,051.32 54,052.09 84.1K
10:35 54,054.00 54,063.24 54,050.32 54,058.78 1,056.9K
10:36 54,058.44 54,062.31 54,052.16 54,061.24 175.3K
10:37 54,056.39 54,061.50 54,049.46 54,051.85 95.3K
10:38 54,052.04 54,056.62 54,033.92 54,036.37 1,199.0K
10:39 54,039.17 54,070.01 54,029.76 54,058.72 119.0K
10:40 54,064.16 54,084.19 54,061.40 54,062.65 68.3K
10:41 54,063.51 54,087.58 54,046.93 54,082.60 120.5K
10:42 54,087.77 54,087.77 54,052.55 54,052.55 93.5K
10:43 54,050.29 54,084.47 54,050.29 54,081.80 105.6K
10:44 54,081.80 54,087.25 54,067.49 54,070.25 102.0K
10:45 54,068.20 54,077.25 54,066.36 54,077.25 86.4K
10:46 54,075.73 54,076.04 54,063.51 54,072.61 45.3K
10:47 54,075.83 54,117.66 54,075.83 54,105.02 114.9K
10:48 54,104.06 54,121.12 54,103.86 54,120.20 127.2K
10:49 54,123.23 54,138.44 54,110.21 54,138.44 100.0K
10:50 54,136.48 54,136.48 54,107.50 54,108.70 131.9K
10:51 54,108.57 54,113.38 54,095.28 54,103.62 214.7K
10:52 54,106.35 54,108.06 54,090.85 54,090.85 122.7K
10:53 54,087.20 54,088.44 54,055.53 54,055.53 192.9K
10:54 54,055.21 54,085.80 54,047.49 54,056.62 107.8K
10:55 54,055.01 54,060.65 54,043.74 54,043.74 91.0K
10:56 54,048.16 54,054.14 54,036.07 54,049.39 127.4K
10:57 54,048.85 54,048.85 54,036.08 54,045.74 90.6K
10:58 54,043.81 54,051.73 54,042.97 54,051.05 259.6K
10:59 54,049.70 54,072.80 54,049.70 54,062.52 91.9K
11:00 54,066.13 54,092.11 54,066.13 54,072.80 1,521.8K
11:01 54,074.28 54,080.91 54,060.23 54,062.55 92.4K
11:02 54,056.48 54,077.56 54,044.12 54,054.16 246.8K
11:03 54,049.31 54,074.02 54,036.90 54,036.90 242.8K
11:04 54,034.58 54,059.80 54,034.58 54,044.07 128.5K
11:05 54,047.49 54,047.49 54,016.58 54,044.65 183.4K
11:06 54,041.10 54,048.32 54,031.04 54,031.17 53.4K
11:07 54,030.88 54,044.12 54,028.18 54,039.73 77.3K
11:08 54,050.84 54,073.53 54,050.84 54,068.71 296.8K
11:09 54,072.22 54,072.22 54,045.27 54,047.40 88.8K
11:10 54,046.28 54,066.01 54,042.81 54,063.34 98.2K
11:11 54,066.78 54,068.34 54,049.31 54,059.44 68.7K
11:12 54,059.28 54,078.87 54,059.28 54,072.00 62.2K
11:13 54,069.29 54,069.99 54,054.31 54,055.56 66.8K
11:14 54,054.06 54,054.06 54,038.52 54,039.68 152.6K
11:15 54,040.16 54,043.07 54,031.43 54,040.14 60.6K
11:16 54,033.21 54,040.53 54,012.58 54,012.58 153.8K
11:17 54,013.14 54,048.19 54,004.32 54,037.27 174.0K
11:18 54,036.55 54,036.55 54,008.30 54,016.57 67.1K
11:19 54,016.33 54,026.31 54,015.24 54,021.22 76.9K
11:20 54,021.25 54,021.91 54,007.76 54,010.29 120.4K
11:21 54,010.39 54,028.99 53,998.42 54,019.86 112.2K
11:22 54,020.11 54,023.62 53,987.24 53,994.62 216.6K
11:23 53,992.01 54,042.29 53,982.89 54,035.31 428.3K
11:24 54,035.12 54,039.82 54,022.21 54,022.21 113.9K
11:25 54,023.35 54,040.59 54,011.98 54,040.59 129.3K
11:26 54,039.65 54,043.74 54,016.91 54,016.91 44.6K
11:27 54,031.87 54,045.59 54,019.17 54,024.17 175.0K
11:28 54,021.48 54,031.79 54,021.48 54,026.27 87.5K
11:29 54,022.22 54,022.22 53,999.65 54,002.76 153.7K
11:30 53,991.23 54,023.35 53,991.23 53,994.02 124.3K
11:31 53,994.81 54,004.15 53,985.83 53,988.33 82.9K
11:32 53,986.85 54,008.10 53,978.41 54,008.10 127.8K
11:33 54,009.06 54,009.06 53,987.17 53,987.85 209.4K
11:34 53,996.05 54,013.68 53,987.07 54,008.42 122.8K
11:35 54,007.08 54,008.81 53,973.25 53,973.25 75.7K
11:36 53,975.38 54,000.77 53,966.52 53,981.23 204.2K
11:37 53,979.05 53,994.31 53,964.53 53,964.53 76.8K
11:38 53,962.33 53,996.37 53,961.08 53,976.83 303.1K
11:39 53,967.90 53,976.68 53,967.90 53,969.39 39.5K
11:40 53,969.11 53,977.04 53,955.68 53,955.68 67.4K
11:41 53,959.13 53,963.25 53,950.82 53,958.49 68.0K
11:42 53,959.31 53,962.87 53,956.09 53,961.98 60.3K
11:43 53,963.14 53,963.14 53,940.70 53,940.70 92.2K
11:44 53,944.42 53,952.38 53,933.02 53,938.92 132.5K
11:45 53,938.63 53,938.85 53,914.43 53,914.43 122.5K
11:46 53,901.52 53,909.19 53,891.27 53,905.10 104.9K
11:47 53,905.28 53,906.66 53,898.38 53,900.66 31.6K
11:48 53,904.89 53,905.08 53,885.35 53,890.92 197.2K
11:49 53,891.71 53,896.91 53,882.81 53,891.31 141.4K
11:50 53,893.47 53,894.47 53,865.77 53,865.77 168.0K
11:51 53,863.52 53,871.76 53,858.36 53,865.50 154.1K
11:52 53,866.76 53,866.76 53,847.13 53,847.32 110.9K
11:53 53,848.93 53,852.36 53,833.50 53,841.54 255.4K
11:54 53,841.18 53,841.18 53,805.62 53,808.52 129.7K
11:55 53,806.10 53,806.10 53,797.23 53,798.55 80.0K
11:56 53,797.23 53,802.59 53,793.92 53,794.97 137.3K
11:57 53,796.45 53,816.16 53,790.99 53,809.74 140.0K
11:58 53,810.71 53,831.28 53,799.62 53,831.28 249.4K
11:59 53,833.08 53,855.21 53,821.74 53,830.94 70.5K
12:00 53,832.72 53,850.04 53,821.96 53,844.06 118.8K
12:01 53,844.31 53,844.31 53,825.96 53,830.11 220.1K
12:02 53,828.71 53,867.94 53,828.71 53,857.48 449.9K
12:03 53,856.71 53,857.73 53,825.85 53,841.18 77.6K
12:04 53,835.53 53,835.53 53,816.46 53,816.46 92.7K
12:05 53,816.87 53,824.60 53,816.48 53,820.36 130.8K
12:06 53,821.83 53,838.35 53,818.18 53,836.56 89.1K
12:07 53,836.54 53,840.47 53,829.84 53,830.72 55.6K
12:08 53,840.12 53,844.95 53,807.68 53,830.51 73.8K
12:09 53,830.93 53,830.93 53,806.47 53,811.05 186.8K
12:10 53,808.81 53,811.20 53,782.97 53,783.73 119.3K
12:11 53,782.25 53,788.24 53,780.74 53,785.52 216.8K
12:12 53,784.38 53,830.59 53,777.80 53,818.18 333.5K
12:13 53,819.28 53,825.75 53,786.78 53,809.69 163.7K
12:14 53,809.41 53,856.72 53,795.00 53,856.72 444.2K
12:15 53,858.59 53,871.20 53,849.15 53,871.20 93.7K
12:16 53,873.85 53,880.58 53,867.04 53,873.88 117.0K
12:17 53,877.28 53,883.16 53,866.22 53,867.81 72.9K
12:18 53,867.36 53,874.49 53,858.16 53,870.86 518.4K
12:19 53,874.05 53,886.19 53,874.05 53,882.98 58.7K
12:20 53,882.27 53,882.27 53,851.67 53,857.09 62.2K
12:21 53,853.25 53,866.03 53,852.41 53,861.39 168.9K
12:22 53,860.63 53,871.90 53,859.37 53,861.12 144.3K
12:23 53,855.82 53,860.28 53,841.16 53,841.16 49.5K
12:24 53,857.78 53,862.36 53,851.47 53,861.70 96.3K
12:25 53,862.63 53,868.46 53,855.60 53,865.31 56.3K
12:26 53,862.42 53,862.42 53,848.14 53,851.65 56.7K
12:27 53,854.04 53,862.40 53,838.95 53,854.56 154.6K
12:28 53,843.56 53,852.62 53,842.20 53,848.60 1,556.1K
12:29 53,848.83 53,848.83 53,826.26 53,834.41 146.4K
12:30 53,813.38 53,839.83 53,812.04 53,829.11 80.2K
12:31 53,827.38 53,832.13 53,815.80 53,822.61 79.9K
12:32 53,824.10 53,874.33 53,823.17 53,872.01 215.8K
12:33 53,873.70 53,874.53 53,843.46 53,858.37 108.5K
12:34 53,860.94 53,861.99 53,839.81 53,855.93 72.0K
12:35 53,850.94 53,863.33 53,840.06 53,841.03 157.5K
12:36 53,838.51 53,866.82 53,834.64 53,854.88 61.0K
12:37 53,854.25 53,855.09 53,841.33 53,842.88 75.6K
12:38 53,845.85 53,853.04 53,836.75 53,837.11 91.4K
12:39 53,834.19 53,840.51 53,826.75 53,836.57 200.4K
12:40 53,833.74 53,833.81 53,825.52 53,825.80 87.3K
12:41 53,825.83 53,832.88 53,808.61 53,808.81 382.8K
12:42 53,806.38 53,811.15 53,800.71 53,808.28 103.1K
12:43 53,798.93 53,822.93 53,798.89 53,820.81 179.4K
12:44 53,822.40 53,822.40 53,810.17 53,818.49 128.1K
12:45 53,818.04 53,821.16 53,803.25 53,807.65 93.7K
12:46 53,801.27 53,829.49 53,799.20 53,807.34 104.1K
12:47 53,806.40 53,827.64 53,800.55 53,827.48 105.7K
12:48 53,829.54 53,833.57 53,819.18 53,830.92 72.0K
12:49 53,831.04 53,841.26 53,825.01 53,841.26 118.9K
12:50 53,840.80 53,840.80 53,814.00 53,818.02 82.9K
12:51 53,817.82 53,823.04 53,812.25 53,815.65 61.0K
12:52 53,815.11 53,818.23 53,810.13 53,817.78 45.1K
12:53 53,817.55 53,831.11 53,811.08 53,813.50 601.7K
12:54 53,815.17 53,825.36 53,811.52 53,811.52 80.1K
12:55 53,812.29 53,814.15 53,790.56 53,795.41 65.5K
12:56 53,804.25 53,804.25 53,783.12 53,787.42 139.7K
12:57 53,781.38 53,790.63 53,780.75 53,790.63 107.4K
12:58 53,791.21 53,792.40 53,774.00 53,777.57 65.6K
12:59 53,772.78 53,776.82 53,761.79 53,761.79 67.9K
13:00 53,769.68 53,770.32 53,757.07 53,765.46 96.9K
13:01 53,761.28 53,781.59 53,761.28 53,774.17 89.4K
13:02 53,774.09 53,780.81 53,751.34 53,753.62 85.5K
13:03 53,753.53 53,753.53 53,743.86 53,749.45 73.6K
13:04 53,750.17 53,753.20 53,736.00 53,747.79 125.5K
13:05 53,745.18 53,768.51 53,712.69 53,712.69 233.0K
13:06 53,713.70 53,723.36 53,702.04 53,712.10 305.8K
13:07 53,712.66 53,739.02 53,711.93 53,739.02 147.6K
13:08 53,720.90 53,742.98 53,720.90 53,733.15 75.6K
13:09 53,732.96 53,743.19 53,728.50 53,740.43 61.1K
13:10 53,735.97 53,745.95 53,729.55 53,743.77 94.2K
13:11 53,742.93 53,753.10 53,739.19 53,739.19 116.5K
13:12 53,740.79 53,747.93 53,724.84 53,729.69 111.4K
13:13 53,729.31 53,743.30 53,722.78 53,743.30 196.0K
13:14 53,741.08 53,760.73 53,737.00 53,750.54 236.2K
13:15 53,752.93 53,757.30 53,741.16 53,741.47 140.4K
13:16 53,743.28 53,745.95 53,731.24 53,734.25 270.2K
13:17 53,734.12 53,745.00 53,722.62 53,731.80 102.9K
13:18 53,731.37 53,739.48 53,718.17 53,719.85 1,653.0K
13:19 53,723.13 53,732.99 53,718.53 53,732.99 96.5K
13:20 53,719.32 53,735.54 53,715.73 53,734.96 276.4K
13:21 53,729.91 53,741.23 53,727.86 53,730.99 107.1K
13:22 53,731.00 53,731.00 53,699.46 53,723.00 123.5K
13:23 53,725.63 53,725.63 53,700.19 53,700.19 77.2K
13:24 53,707.18 53,712.38 53,691.91 53,712.38 209.5K
13:25 53,712.38 53,712.38 53,696.16 53,696.16 165.8K
13:26 53,697.32 53,701.68 53,680.31 53,684.77 108.9K
13:27 53,682.49 53,686.80 53,668.97 53,685.42 153.1K
13:28 53,691.03 53,696.03 53,685.53 53,692.12 79.5K
13:29 53,691.86 53,694.24 53,676.30 53,676.30 110.1K
13:30 53,678.66 53,691.81 53,673.19 53,684.97 98.0K
13:31 53,686.45 53,694.65 53,681.06 53,687.60 212.1K
13:32 53,687.40 53,694.91 53,683.04 53,686.88 128.6K
13:33 53,689.52 53,693.76 53,679.52 53,684.01 90.9K
13:34 53,688.04 53,694.09 53,677.90 53,681.73 76.9K
13:35 53,693.94 53,694.97 53,677.54 53,680.79 280.6K
13:36 53,674.10 53,694.45 53,650.56 53,672.24 100.1K
13:37 53,675.05 53,684.27 53,662.41 53,679.64 103.9K
13:38 53,678.53 53,678.79 53,655.01 53,671.71 153.9K
13:39 53,672.50 53,672.50 53,601.71 53,601.71 186.0K
13:40 53,603.85 53,628.18 53,554.52 53,563.19 477.0K
13:41 53,563.19 53,563.48 53,481.61 53,519.99 411.4K
13:42 53,522.00 53,528.08 53,489.59 53,505.77 158.7K
13:43 53,485.93 53,520.07 53,483.83 53,516.58 118.8K
13:44 53,519.78 53,539.18 53,499.22 53,539.18 94.5K
13:45 53,538.60 53,541.73 53,495.70 53,501.05 210.8K
13:46 53,500.94 53,500.94 53,468.87 53,496.38 187.6K
13:47 53,495.86 53,517.16 53,476.13 53,503.64 246.7K
13:48 53,508.02 53,514.96 53,497.48 53,501.91 72.3K
13:49 53,496.80 53,521.08 53,494.69 53,509.23 139.0K
13:50 53,507.61 53,572.54 53,507.61 53,556.62 248.8K
13:51 53,559.97 53,592.75 53,555.20 53,563.58 413.3K
13:52 53,568.29 53,575.24 53,550.52 53,571.73 151.0K
13:53 53,569.91 53,612.26 53,557.99 53,601.06 213.1K
13:54 53,603.55 53,603.55 53,582.04 53,590.58 172.4K
13:55 53,592.16 53,620.67 53,577.76 53,589.81 2,624.5K
13:56 53,558.80 53,623.27 53,558.80 53,609.52 320.5K
13:57 53,603.56 53,626.70 53,595.04 53,610.82 381.4K
13:58 53,611.74 53,611.74 53,570.94 53,587.62 305.2K
13:59 53,584.00 53,587.16 53,572.37 53,573.12 238.1K
14:00 53,569.59 53,581.20 53,535.50 53,565.98 484.1K
14:01 53,566.57 53,566.57 53,531.76 53,555.27 269.2K
14:02 53,547.71 53,576.80 53,532.74 53,544.70 368.5K
14:03 53,540.58 53,552.28 53,513.03 53,526.48 439.9K
14:04 53,516.18 53,550.52 53,516.18 53,543.09 366.5K
14:05 53,551.11 53,551.67 53,511.38 53,528.68 375.2K
14:06 53,531.55 53,559.91 53,521.91 53,559.63 256.6K
14:07 53,565.70 53,578.66 53,558.92 53,576.36 236.5K
14:08 53,569.33 53,587.72 53,565.43 53,585.57 228.3K
14:09 53,580.80 53,595.87 53,564.05 53,566.36 166.4K
14:10 53,566.75 53,599.32 53,554.00 53,586.87 337.4K
14:11 53,597.14 53,602.23 53,570.19 53,582.72 300.9K
14:12 53,576.14 53,594.93 53,551.70 53,562.46 249.7K
14:13 53,556.80 53,578.24 53,552.83 53,574.85 234.7K
14:14 53,581.48 53,600.86 53,577.22 53,597.68 160.3K
14:15 53,600.27 53,608.11 53,588.90 53,597.07 256.5K
14:16 53,606.71 53,623.58 53,602.86 53,615.87 175.0K
14:17 53,617.50 53,620.80 53,588.94 53,598.96 322.9K
14:18 53,599.87 53,662.88 53,590.25 53,662.30 312.5K
14:19 53,616.72 53,631.40 53,608.31 53,627.41 447.1K
14:20 53,628.08 53,649.95 53,619.57 53,648.16 228.4K
14:21 53,637.21 53,654.58 53,632.82 53,633.81 254.6K
14:22 53,635.88 53,661.44 53,635.74 53,643.02 214.9K
14:23 53,630.84 53,644.82 53,611.15 53,621.35 451.9K
14:24 53,612.41 53,618.43 53,602.32 53,618.43 239.4K
14:25 53,618.27 53,633.73 53,607.92 53,627.11 317.4K
14:26 53,626.61 53,646.24 53,626.61 53,643.05 198.7K
14:27 53,640.20 53,677.92 53,640.20 53,670.77 328.3K
14:28 53,673.37 53,682.48 53,662.82 53,680.71 296.4K
14:29 53,681.68 53,681.68 53,663.88 53,673.10 294.6K
14:30 53,678.81 53,678.81 53,650.44 53,662.65 242.1K
14:31 53,663.94 53,690.68 53,656.85 53,680.93 409.9K
14:32 53,682.62 53,682.62 53,662.75 53,664.56 276.8K
14:33 53,658.57 53,678.12 53,648.15 53,663.08 296.8K
14:34 53,660.58 53,668.44 53,657.75 53,657.75 403.4K
14:35 53,655.44 53,683.43 53,648.94 53,683.43 248.5K
14:36 53,677.97 53,677.97 53,661.14 53,669.74 377.9K
14:37 53,664.66 53,688.75 53,660.53 53,675.76 322.8K
14:38 53,676.37 53,695.91 53,674.41 53,693.98 291.6K
14:39 53,700.39 53,720.64 53,700.39 53,715.33 475.8K
14:40 53,719.55 53,743.05 53,712.22 53,743.05 1,075.0K
14:41 53,745.05 53,752.14 53,733.77 53,751.54 904.5K
14:42 53,751.72 53,753.07 53,735.44 53,742.46 890.8K
14:43 53,739.20 53,744.26 53,706.08 53,706.11 744.8K
14:44 53,704.17 53,730.81 53,704.17 53,721.06 1,528.0K
14:45 53,722.47 53,722.47 53,699.25 53,705.65 896.1K
14:46 53,697.15 53,719.59 53,697.15 53,719.59 925.5K
14:47 53,721.08 53,752.62 53,718.40 53,749.04 1,026.0K
14:48 53,746.55 53,762.06 53,741.57 53,747.79 1,693.6K
14:49 53,737.68 53,751.57 53,737.21 53,737.21 1,561.4K
14:50 53,733.98 53,745.48 53,721.83 53,741.41 1,737.4K
14:51 53,741.43 53,749.80 53,739.62 53,749.36 1,264.4K
14:52 53,747.72 53,755.16 53,739.78 53,744.35 1,196.7K
14:53 53,741.27 53,749.36 53,734.51 53,744.85 947.8K
14:54 53,745.98 53,745.98 53,715.95 53,720.05 1,135.0K
14:55 53,719.02 53,751.79 53,716.45 53,748.14 750.3K
14:56 53,746.35 53,749.78 53,734.28 53,746.06 1,041.6K
14:57 53,745.51 53,745.78 53,733.25 53,739.70 852.7K
14:58 53,735.43 53,739.25 53,726.52 53,729.81 1,293.2K
14:59 53,715.24 53,748.62 53,680.90 53,701.16 79,062.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available